Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sab Biotherapeutics Inc (NQ: SABS )

2.910 -0.540 (-15.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 3.000 3.330 2.500 2.910 355,129 -0.54(-15.65%)
May 20, 2024 3.500 3.500 3.380 3.450 31,176 -0.18(-4.96%)
May 17, 2024 3.750 3.790 3.520 3.630 12,221 -0.24(-6.20%)
May 16, 2024 3.900 3.960 3.836 3.870 15,977 -0.13(-3.25%)
May 15, 2024 4.000 4.001 4.000 4.000 1,803 -0.04(-1.11%)
May 14, 2024 4.000 4.180 3.720 4.045 11,044 -0.04(-1.10%)
May 13, 2024 4.010 4.200 3.910 4.090 12,185 +0.08(+2.00%)
May 10, 2024 4.065 4.205 4.000 4.010 4,830 +0.01(+0.25%)
May 09, 2024 4.140 4.140 4.000 4.000 4,024 -0.10(-2.44%)
May 08, 2024 4.100 4.348 4.100 4.100 8,954 +0.01(+0.24%)
May 07, 2024 4.250 4.500 4.010 4.090 14,549 +0.15(+3.81%)
May 06, 2024 4.100 4.250 3.940 3.940 13,187 -0.09(-2.23%)
May 03, 2024 4.000 4.100 4.000 4.030 2,533 +0.01(+0.25%)
May 02, 2024 4.250 4.300 4.020 4.020 12,181 -0.08(-1.95%)
May 01, 2024 4.100 4.100 4.100 4.100 336 -0.19(-4.43%)
Apr 30, 2024 4.130 4.300 4.120 4.290 805 +0.10(+2.39%)
Apr 29, 2024 4.270 4.270 4.180 4.190 2,681 -0.06(-1.41%)
Apr 26, 2024 4.100 4.395 4.100 4.250 4,877 +0.24(+5.98%)
Apr 25, 2024 4.010 4.010 4.010 4.010 794 -0.39(-8.86%)
Apr 24, 2024 4.400 4.400 4.400 4.400 731 +0.04(+0.92%)
Apr 23, 2024 4.380 4.390 4.360 4.360 858 -0.03(-0.68%)
Apr 22, 2024 4.510 4.650 4.360 4.390 1,741 +0.10(+2.33%)
Apr 19, 2024 4.310 4.310 4.290 4.290 891 -0.17(-3.81%)
Apr 18, 2024 4.340 4.706 4.340 4.460 2,927 -0.14(-3.04%)
Apr 17, 2024 4.370 4.850 4.340 4.600 3,644 -0.28(-5.74%)
Apr 16, 2024 4.940 4.940 4.530 4.880 6,922 +0.27(+5.86%)
Apr 15, 2024 4.780 4.780 4.600 4.610 3,060 -0.06(-1.39%)
Apr 12, 2024 4.610 4.675 4.540 4.675 3,497 +0.17(+3.89%)
Apr 11, 2024 4.500 4.500 4.500 4.500 688 -0.05(-1.10%)
Apr 10, 2024 4.490 4.550 4.490 4.550 2,577 +0.09(+2.02%)
Apr 09, 2024 4.492 4.492 4.460 4.460 1,609 +0.00(+0.00%)
Apr 08, 2024 4.250 4.460 4.250 4.460 1,014 +0.12(+2.76%)
Apr 05, 2024 4.450 4.620 4.250 4.340 4,071 -0.08(-1.81%)
Apr 04, 2024 4.546 4.546 4.250 4.420 9,005 -0.04(-0.90%)
Apr 03, 2024 4.830 4.857 4.460 4.460 4,288 -0.04(-0.89%)
Apr 02, 2024 4.720 4.720 4.469 4.500 8,491 +0.21(+4.90%)
Apr 01, 2024 4.510 4.510 4.260 4.290 5,424 -0.25(-5.51%)
Mar 28, 2024 4.350 4.670 4.350 4.540 4,771 +0.32(+7.58%)
Mar 27, 2024 4.170 4.430 4.170 4.220 2,308 +0.05(+1.20%)
Mar 26, 2024 4.410 4.430 4.000 4.170 20,444 -0.08(-1.88%)
Mar 25, 2024 4.950 4.950 4.110 4.250 23,974 -0.63(-12.91%)
Mar 22, 2024 4.793 4.880 4.793 4.880 1,351 +0.19(+4.05%)
Mar 21, 2024 4.800 4.800 4.690 4.690 5,692 -0.10(-2.09%)
Mar 20, 2024 4.910 4.910 4.650 4.790 2,756 -0.01(-0.21%)
Mar 19, 2024 5.450 5.515 4.800 4.800 31,106 -0.60(-11.11%)
Mar 18, 2024 5.500 5.850 5.400 5.400 10,789 -0.12(-2.17%)
Mar 15, 2024 6.020 6.300 5.520 5.520 98,407 -0.48(-8.00%)
Mar 14, 2024 5.920 6.090 5.787 6.000 12,807 +0.21(+3.63%)
Mar 13, 2024 6.000 6.150 5.790 5.790 29,930 -0.07(-1.19%)
Mar 12, 2024 5.120 5.880 5.120 5.860 20,215 +0.37(+6.74%)
Mar 11, 2024 5.390 5.500 5.360 5.490 16,499 +0.13(+2.43%)
Mar 08, 2024 5.086 5.360 5.086 5.360 13,549 +0.04(+0.75%)
Mar 07, 2024 5.280 5.340 5.160 5.320 22,042 +0.03(+0.57%)
Mar 06, 2024 4.990 5.300 4.960 5.290 33,779 +0.30(+6.01%)
Mar 05, 2024 4.340 5.000 4.335 4.990 24,558 +0.64(+14.71%)
Mar 04, 2024 4.360 4.433 4.000 4.350 38,245 -0.06(-1.36%)
Mar 01, 2024 4.500 4.580 4.400 4.410 20,009 -0.05(-1.12%)
Feb 29, 2024 4.500 4.960 4.400 4.460 71,024 +0.24(+5.69%)
Feb 28, 2024 4.800 4.800 4.220 4.220 13,388 -0.78(-15.60%)
Feb 27, 2024 4.910 5.030 4.840 5.000 4,718 +0.01(+0.20%)
Feb 26, 2024 4.900 5.000 4.890 4.990 4,915 +0.03(+0.60%)
Feb 23, 2024 4.880 5.030 4.710 4.960 10,564 +0.05(+1.02%)
Feb 22, 2024 5.100 5.100 4.900 4.910 8,337 -0.26(-5.03%)
Feb 21, 2024 5.250 5.250 5.100 5.170 8,222 -0.07(-1.34%)
Feb 20, 2024 5.490 5.500 5.150 5.240 11,542 -0.25(-4.55%)
Feb 16, 2024 5.410 5.600 5.400 5.490 10,870 -0.06(-1.08%)
Feb 15, 2024 5.700 5.900 5.410 5.550 55,483 -0.41(-6.88%)
Feb 14, 2024 5.410 5.960 5.400 5.960 15,108 +0.19(+3.29%)
Feb 13, 2024 5.900 5.900 5.480 5.770 2,238 -0.08(-1.37%)
Feb 12, 2024 5.830 6.050 5.730 5.850 49,301 -0.12(-2.01%)
Feb 09, 2024 5.560 5.970 5.530 5.970 13,886 +0.54(+9.91%)
Feb 08, 2024 5.550 5.610 5.432 5.432 1,275 -0.11(-1.95%)
Feb 07, 2024 5.310 5.540 5.194 5.540 13,127 +0.01(+0.18%)
Feb 06, 2024 5.560 5.590 5.530 5.530 1,736 +0.00(+0.00%)
Feb 05, 2024 5.770 5.820 5.390 5.530 10,880 -0.43(-7.21%)
Feb 02, 2024 5.910 5.960 5.820 5.960 2,742 +0.06(+1.02%)
Feb 01, 2024 5.818 5.900 5.750 5.900 4,952 -0.10(-1.67%)
Jan 31, 2024 5.883 6.000 5.883 6.000 24,860 +0.13(+2.21%)
Jan 30, 2024 5.830 5.980 5.830 5.870 1,933 -0.12(-2.00%)
Jan 29, 2024 5.380 6.000 4.800 5.990 33,035 +0.02(+0.25%)
Jan 26, 2024 5.880 6.000 5.870 5.975 6,004 -0.03(-0.42%)
Jan 25, 2024 5.900 6.000 5.900 6.000 11,542 +0.00(+0.00%)
Jan 24, 2024 6.000 6.000 5.880 6.000 12,938 -0.08(-1.32%)
Jan 23, 2024 5.875 6.100 5.875 6.080 9,821 +0.27(+4.65%)
Jan 22, 2024 5.900 5.920 5.690 5.810 5,696 -0.19(-3.17%)
Jan 19, 2024 6.020 6.020 5.920 6.000 3,061 -0.13(-2.12%)
Jan 18, 2024 6.150 6.190 5.810 6.130 78,054 -0.02(-0.33%)
Jan 17, 2024 6.050 6.150 6.010 6.150 29,387 +0.12(+2.07%)
Jan 16, 2024 5.880 6.200 5.300 6.025 21,590 +0.04(+0.75%)
Jan 12, 2024 6.000 6.300 5.825 5.980 40,001 -0.24(-3.86%)
Jan 11, 2024 5.870 6.390 5.665 6.220 22,889 +0.32(+5.42%)
Jan 10, 2024 5.900 5.900 5.741 5.900 3,361 -0.04(-0.67%)
Jan 09, 2024 5.400 6.000 5.400 5.940 4,865 -0.12(-1.98%)
Jan 08, 2024 6.000 6.100 5.610 6.060 14,679 +0.24(+4.12%)
Jan 05, 2024 6.130 6.240 5.585 5.820 24,061 +5.17(+797.04%)
Jan 04, 2024 0.6900 0.6999 0.6200 0.6488 90,376 -0.04(-5.83%)
Jan 03, 2024 0.6898 0.7000 0.6600 0.6890 50,237 -0.01(-1.57%)
Jan 02, 2024 0.7000 0.7001 0.6750 0.7000 98,471 +0.01(+1.82%)
Dec 29, 2023 0.7000 0.7000 0.6850 0.6875 39,357 -0.00(-0.51%)
Dec 28, 2023 0.7065 0.7065 0.6801 0.6910 76,646 +0.00(+0.14%)
Dec 27, 2023 0.7189 0.7200 0.6559 0.6900 123,955 -0.02(-2.82%)
Dec 26, 2023 0.7100 0.7521 0.6900 0.7100 108,939 +0.01(+1.28%)
Dec 22, 2023 0.7400 0.7700 0.7000 0.7010 162,053 -0.03(-4.63%)
Dec 21, 2023 0.7700 0.7700 0.7007 0.7350 51,792 -0.02(-2.00%)
Dec 20, 2023 0.7600 0.7700 0.7400 0.7500 37,838 +0.01(+1.09%)
Dec 19, 2023 0.7700 0.7800 0.7234 0.7419 63,933 -0.00(-0.63%)
Dec 18, 2023 0.7700 0.7953 0.7466 0.7466 43,299 +0.01(+1.11%)
Dec 15, 2023 0.7917 0.7990 0.7384 0.7384 54,086 -0.04(-5.33%)
Dec 14, 2023 0.8000 0.8400 0.7800 0.7800 79,133 -0.02(-2.49%)
Dec 13, 2023 0.7900 0.8200 0.7900 0.7999 64,151 +0.01(+1.24%)
Dec 12, 2023 0.8190 0.8200 0.7900 0.7901 78,785 -0.01(-1.48%)
Dec 11, 2023 0.8450 0.8500 0.7828 0.8020 73,462 -0.04(-4.58%)
Dec 08, 2023 0.8900 0.8900 0.8278 0.8405 32,908 -0.05(-5.35%)
Dec 07, 2023 0.8970 0.9000 0.8500 0.8880 41,071 +0.02(+2.08%)
Dec 06, 2023 0.8807 0.8807 0.8550 0.8699 19,078 -0.01(-0.58%)
Dec 05, 2023 0.9089 0.9089 0.8500 0.8750 151,179 -0.04(-3.85%)
Dec 04, 2023 0.9677 0.9677 0.8800 0.9100 197,478 -0.03(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.